KissMeData/189860/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204100	738065090	5280	5280	5280	5280	1790
3	20240702	204000	738065090	5280	5280	5280	5280	0
4	20240702	203900	738065090	5280	5280	5280	5280	0
5	20240702	203800	738065090	5280	5280	5280	5280	0
6	20240702	203700	738065090	5280	5280	5280	5280	0
7	20240702	203600	738065090	5280	5280	5280	5280	0
8	20240702	203500	738065090	5280	5280	5280	5280	0
9	20240702	203400	738065090	5280	5280	5280	5280	0
10	20240702	203300	738065090	5280	5280	5280	5280	0
11	20240702	203200	738065090	5280	5280	5280	5280	0
12	20240702	203100	738065090	5280	5280	5280	5280	0
13	20240702	203000	738065090	5280	5280	5280	5280	0
14	20240702	202900	738065090	5280	5280	5280	5280	0
15	20240702	202800	738065090	5280	5280	5280	5280	0
16	20240702	202700	738065090	5280	5280	5280	5280	0
17	20240702	202600	738065090	5280	5280	5280	5280	0
18	20240702	202500	738065090	5280	5280	5280	5280	0
19	20240702	202400	738065090	5280	5280	5280	5280	0
20	20240702	202300	738065090	5280	5280	5280	5280	0
21	20240702	202200	738065090	5280	5280	5280	5280	0
22	20240702	202100	738065090	5280	5280	5280	5280	0
23	20240702	202000	738065090	5280	5280	5280	5280	0
24	20240702	201900	738065090	5280	5280	5280	5280	0
25	20240702	201800	738065090	5280	5280	5280	5280	0
26	20240702	201700	738065090	5280	5280	5280	5280	0
27	20240702	201600	738065090	5280	5280	5280	5280	0
28	20240702	201500	738065090	5280	5280	5280	5280	0
29	20240702	201400	738065090	5280	5280	5280	5280	0
30	20240702	201300	738065090	5280	5280	5280	5280	0
31	20240702	201200	738065090	5280	5280	5280	5280	0
32	20240702	201100	738065090	5280	5280	5280	5280	1790
33	20240702	201000	738065090	5280	5280	5280	5280	0
34	20240702	200900	738065090	5280	5280	5280	5280	0
35	20240702	200800	738065090	5280	5280	5280	5280	0
36	20240702	200700	738065090	5280	5280	5280	5280	0
37	20240702	200600	738065090	5280	5280	5280	5280	0
38	20240702	200500	738065090	5280	5280	5280	5280	0
39	20240702	200400	738065090	5280	5280	5280	5280	0
40	20240702	200300	738065090	5280	5280	5280	5280	0
41	20240702	200200	738065090	5280	5280	5280	5280	0
42	20240702	200100	738065090	5280	5280	5280	5280	0
43	20240702	200000	738065090	5280	5280	5280	5280	0
44	20240702	195900	738065090	5280	5280	5280	5280	0
45	20240702	195800	738065090	5280	5280	5280	5280	0
46	20240702	195700	738065090	5280	5280	5280	5280	0
47	20240702	195600	738065090	5280	5280	5280	5280	0
48	20240702	195500	738065090	5280	5280	5280	5280	0
49	20240702	195400	738065090	5280	5280	5280	5280	0
50	20240702	195300	738065090	5280	5280	5280	5280	0
51	20240702	195200	738065090	5280	5280	5280	5280	0
52	20240702	195100	738065090	5280	5280	5280	5280	0
53	20240702	195000	738065090	5280	5280	5280	5280	0
54	20240702	194900	738065090	5280	5280	5280	5280	0
55	20240702	194800	738065090	5280	5280	5280	5280	0
56	20240702	194700	738065090	5280	5280	5280	5280	0
57	20240702	194600	738065090	5280	5280	5280	5280	0
58	20240702	194500	738065090	5280	5280	5280	5280	0
59	20240702	194400	738065090	5280	5280	5280	5280	0
60	20240702	194300	738065090	5280	5280	5280	5280	0
61	20240702	194200	738065090	5280	5280	5280	5280	0
62	20240702	194100	738065090	5280	5280	5280	5280	1790
63	20240702	194000	738065090	5280	5280	5280	5280	0
64	20240702	193900	738065090	5280	5280	5280	5280	0
65	20240702	193800	738065090	5280	5280	5280	5280	0
66	20240702	193700	738065090	5280	5280	5280	5280	0
67	20240702	193600	738065090	5280	5280	5280	5280	0
68	20240702	193500	738065090	5280	5280	5280	5280	0
69	20240702	193400	738065090	5280	5280	5280	5280	0
70	20240702	193300	738065090	5280	5280	5280	5280	0
71	20240702	193200	738065090	5280	5280	5280	5280	0
72	20240702	193100	738065090	5280	5280	5280	5280	0
73	20240702	193000	738065090	5280	5280	5280	5280	0
74	20240702	192900	738065090	5280	5280	5280	5280	0
75	20240702	192800	738065090	5280	5280	5280	5280	0
76	20240702	192700	738065090	5280	5280	5280	5280	0
77	20240702	192600	738065090	5280	5280	5280	5280	0
78	20240702	192500	738065090	5280	5280	5280	5280	0
79	20240702	192400	738065090	5280	5280	5280	5280	0
80	20240702	192300	738065090	5280	5280	5280	5280	0
81	20240702	192200	738065090	5280	5280	5280	5280	0
82	20240702	192100	738065090	5280	5280	5280	5280	0
83	20240702	192000	738065090	5280	5280	5280	5280	0
84	20240702	191900	738065090	5280	5280	5280	5280	0
85	20240702	191800	738065090	5280	5280	5280	5280	0
86	20240702	191700	738065090	5280	5280	5280	5280	0
87	20240702	191600	738065090	5280	5280	5280	5280	0
88	20240702	191500	738065090	5280	5280	5280	5280	0
89	20240702	191400	738065090	5280	5280	5280	5280	0
90	20240702	191300	738065090	5280	5280	5280	5280	0
91	20240702	191200	738065090	5280	5280	5280	5280	0
92	20240702	191100	738065090	5280	5280	5280	5280	1790
93	20240702	191000	738065090	5280	5280	5280	5280	0
94	20240702	190900	738065090	5280	5280	5280	5280	0
95	20240702	190800	738065090	5280	5280	5280	5280	0
96	20240702	190700	738065090	5280	5280	5280	5280	0
97	20240702	190600	738065090	5280	5280	5280	5280	0
98	20240702	190500	738065090	5280	5280	5280	5280	0
99	20240702	190400	738065090	5280	5280	5280	5280	0
100	20240702	190300	738065090	5280	5280	5280	5280	0
101	20240702	190200	738065090	5280	5280	5280	5280	0
102	20240702	190100	738065090	5280	5280	5280	5280	0
103	20240702	190000	738065090	5280	5280	5280	5280	0
104	20240702	185900	738065090	5280	5280	5280	5280	0
105	20240702	185800	738065090	5280	5280	5280	5280	0
106	20240702	185700	738065090	5280	5280	5280	5280	0
107	20240702	185600	738065090	5280	5280	5280	5280	0
108	20240702	185500	738065090	5280	5280	5280	5280	0
109	20240702	185400	738065090	5280	5280	5280	5280	0
110	20240702	185300	738065090	5280	5280	5280	5280	0
111	20240702	185200	738065090	5280	5280	5280	5280	0
112	20240702	185100	738065090	5280	5280	5280	5280	0
113	20240702	185000	738065090	5280	5280	5280	5280	0
114	20240702	184900	738065090	5280	5280	5280	5280	0
115	20240702	184800	738065090	5280	5280	5280	5280	0
116	20240702	184700	738065090	5280	5280	5280	5280	0
117	20240702	184600	738065090	5280	5280	5280	5280	0
118	20240702	184500	738065090	5280	5280	5280	5280	0
119	20240702	184400	738065090	5280	5280	5280	5280	0
120	20240702	184300	738065090	5280	5280	5280	5280	0
121	20240702	184200	738065090	5280	5280	5280	5280	0
122	20240702	184100	738065090	5280	5280	5280	5280	1790
123	20240702	184000	738065090	5280	5280	5280	5280	0
124	20240702	183900	738065090	5280	5280	5280	5280	0
125	20240702	183800	738065090	5280	5280	5280	5280	0
126	20240702	183700	738065090	5280	5280	5280	5280	0
127	20240702	183600	738065090	5280	5280	5280	5280	0
128	20240702	183500	738065090	5280	5280	5280	5280	0
129	20240702	183400	738065090	5280	5280	5280	5280	0
130	20240702	183300	738065090	5280	5280	5280	5280	0
131	20240702	183200	738065090	5280	5280	5280	5280	0
132	20240702	183100	738065090	5280	5280	5280	5280	0
133	20240702	183000	738065090	5280	5280	5280	5280	0
134	20240702	182900	738065090	5280	5280	5280	5280	0
135	20240702	182800	738065090	5280	5280	5280	5280	0
136	20240702	182700	738065090	5280	5280	5280	5280	0
137	20240702	182600	738065090	5280	5280	5280	5280	0
138	20240702	182500	738065090	5280	5280	5280	5280	0
139	20240702	182400	738065090	5280	5280	5280	5280	0
140	20240702	182300	738065090	5280	5280	5280	5280	0
141	20240702	182200	738065090	5280	5280	5280	5280	0
142	20240702	182100	738065090	5280	5280	5280	5280	0
143	20240702	182000	738065090	5280	5280	5280	5280	0
144	20240702	181900	738065090	5280	5280	5280	5280	0
145	20240702	181800	738065090	5280	5280	5280	5280	0
146	20240702	181700	738065090	5280	5280	5280	5280	0
147	20240702	181600	738065090	5280	5280	5280	5280	0
148	20240702	181500	738065090	5280	5280	5280	5280	0
149	20240702	181400	738065090	5280	5280	5280	5280	0
150	20240702	181300	738065090	5280	5280	5280	5280	0
151	20240702	181200	738065090	5280	5280	5280	5280	0
152	20240702	181100	738065090	5280	5280	5280	5280	1790
153	20240702	181000	738065090	5280	5280	5280	5280	0
154	20240702	180900	738065090	5280	5280	5280	5280	0
155	20240702	180800	738065090	5280	5280	5280	5280	0
156	20240702	180700	738065090	5280	5280	5280	5280	0
157	20240702	180600	738065090	5280	5280	5280	5280	0
158	20240702	180500	738065090	5280	5280	5280	5280	0
159	20240702	180400	738065090	5280	5280	5280	5280	0
160	20240702	180300	738065090	5280	5280	5280	5280	0
161	20240702	180200	738065090	5280	5280	5280	5280	0
162	20240702	180100	738065090	5280	5280	5280	5280	0
163	20240702	180000	738065090	5280	5280	5280	5280	0
164	20240702	175900	738065090	5280	5280	5280	5280	0
165	20240702	175800	738065090	5280	5280	5280	5280	0
166	20240702	175700	738065090	5280	5280	5280	5280	0
167	20240702	175600	738065090	5280	5280	5280	5280	0
168	20240702	175500	738065090	5280	5280	5280	5280	0
169	20240702	175400	738065090	5280	5280	5280	5280	0
170	20240702	175300	738065090	5280	5280	5280	5280	0
171	20240702	175200	738065090	5280	5280	5280	5280	0
172	20240702	175100	738065090	5280	5280	5280	5280	0
173	20240702	175000	738065090	5280	5280	5280	5280	0
174	20240702	174900	738065090	5280	5280	5280	5280	0
175	20240702	174800	738065090	5280	5280	5280	5280	0
176	20240702	174700	738065090	5280	5280	5280	5280	0
177	20240702	174600	738065090	5280	5280	5280	5280	0
178	20240702	174500	738065090	5280	5280	5280	5280	0
179	20240702	174400	738065090	5280	5280	5280	5280	0
180	20240702	174300	738065090	5280	5280	5280	5280	0
181	20240702	174200	738065090	5280	5280	5280	5280	0
182	20240702	174100	738065090	5280	5280	5280	5280	1790
183	20240702	174000	738065090	5280	5280	5280	5280	0
184	20240702	173900	738065090	5280	5280	5280	5280	0
185	20240702	173800	738065090	5280	5280	5280	5280	0
186	20240702	173700	738065090	5280	5280	5280	5280	0
187	20240702	173600	738065090	5280	5280	5280	5280	0
188	20240702	173500	738065090	5280	5280	5280	5280	0
189	20240702	173400	738065090	5280	5280	5280	5280	0
190	20240702	173300	738065090	5280	5280	5280	5280	0
191	20240702	173200	738065090	5280	5280	5280	5280	0
192	20240702	173100	738065090	5280	5280	5280	5280	0
193	20240702	173000	738065090	5280	5280	5280	5280	0
194	20240702	172900	738065090	5280	5280	5280	5280	0
195	20240702	172800	738065090	5280	5280	5280	5280	0
196	20240702	172700	738065090	5280	5280	5280	5280	0
197	20240702	172600	738065090	5280	5280	5280	5280	0
198	20240702	172500	738065090	5280	5280	5280	5280	0
199	20240702	172400	738065090	5280	5280	5280	5280	0
200	20240702	172300	738065090	5280	5280	5280	5280	0
201	20240702	172200	738065090	5280	5280	5280	5280	0
202	20240702	172100	738065090	5280	5280	5280	5280	0
203	20240702	172000	738065090	5280	5280	5280	5280	0
204	20240702	171900	738065090	5280	5280	5280	5280	0
205	20240702	171800	738065090	5280	5280	5280	5280	0
206	20240702	171700	738065090	5280	5280	5280	5280	0
207	20240702	171600	738065090	5280	5280	5280	5280	0
208	20240702	171500	738065090	5280	5280	5280	5280	0
209	20240702	171400	738065090	5280	5280	5280	5280	0
210	20240702	171300	738065090	5280	5280	5280	5280	0
211	20240702	171200	738065090	5280	5280	5280	5280	0
212	20240702	171100	738065090	5280	5280	5280	5280	1790
213	20240702	171000	738065090	5280	5280	5280	5280	0
214	20240702	170900	738065090	5280	5280	5280	5280	0
215	20240702	170800	738065090	5280	5280	5280	5280	0
216	20240702	170700	738065090	5280	5280	5280	5280	0
217	20240702	170600	738065090	5280	5280	5280	5280	0
218	20240702	170500	738065090	5280	5280	5280	5280	0
219	20240702	170400	738065090	5280	5280	5280	5280	0
220	20240702	170300	738065090	5280	5280	5280	5280	0
221	20240702	170200	738065090	5280	5280	5280	5280	0
222	20240702	170100	738065090	5280	5280	5280	5280	0
223	20240702	170000	738065090	5280	5280	5280	5280	0
224	20240702	165900	738065090	5280	5280	5280	5280	0
225	20240702	165800	738065090	5280	5280	5280	5280	0
226	20240702	165700	738065090	5280	5280	5280	5280	0
227	20240702	165600	738065090	5280	5280	5280	5280	0
228	20240702	165500	738065090	5280	5280	5280	5280	0
229	20240702	165400	738065090	5280	5280	5280	5280	0
230	20240702	165300	738065090	5280	5280	5280	5280	0
231	20240702	165200	738065090	5280	5280	5280	5280	0
232	20240702	165100	738065090	5280	5280	5280	5280	0
233	20240702	165000	738065090	5280	5280	5280	5280	0
234	20240702	164900	738065090	5280	5280	5280	5280	0
235	20240702	164800	738065090	5280	5280	5280	5280	0
236	20240702	164700	738065090	5280	5280	5280	5280	0
237	20240702	164600	738065090	5280	5280	5280	5280	0
238	20240702	164500	738065090	5280	5280	5280	5280	0
239	20240702	164400	738065090	5280	5280	5280	5280	0
240	20240702	164300	738065090	5280	5280	5280	5280	0
241	20240702	164200	738065090	5280	5280	5280	5280	0
242	20240702	164100	738065090	5280	5280	5280	5280	1790
243	20240702	164000	738065090	5280	5280	5280	5280	0
244	20240702	163900	738065090	5280	5280	5280	5280	0
245	20240702	163800	738065090	5280	5280	5280	5280	0
246	20240702	163700	738065090	5280	5280	5280	5280	0
247	20240702	163600	738065090	5280	5280	5280	5280	0
248	20240702	163500	738065090	5280	5280	5280	5280	0
249	20240702	163400	738065090	5280	5280	5280	5280	0
250	20240702	163300	738065090	5280	5280	5280	5280	0
251	20240702	163200	738065090	5280	5280	5280	5280	0
252	20240702	163100	738065090	5280	5280	5280	5280	0
253	20240702	163000	738065090	5280	5280	5280	5280	0
254	20240702	162900	738065090	5280	5280	5280	5280	0
255	20240702	162800	738065090	5280	5280	5280	5280	0
256	20240702	162700	738065090	5280	5280	5280	5280	0
257	20240702	162600	738065090	5280	5280	5280	5280	0
258	20240702	162500	738065090	5280	5280	5280	5280	0
259	20240702	162400	738065090	5280	5280	5280	5280	0
260	20240702	162300	738065090	5280	5280	5280	5280	0
261	20240702	162200	738065090	5280	5280	5280	5280	0
262	20240702	162100	738065090	5280	5280	5280	5280	0
263	20240702	162000	738065090	5280	5280	5280	5280	0
264	20240702	161900	738065090	5280	5280	5280	5280	0
265	20240702	161800	738065090	5280	5280	5280	5280	0
266	20240702	161700	738065090	5280	5280	5280	5280	0
267	20240702	161600	738065090	5280	5280	5280	5280	0
268	20240702	161500	738065090	5280	5280	5280	5280	0
269	20240702	161400	738065090	5280	5280	5280	5280	0
270	20240702	161300	738065090	5280	5280	5280	5280	0
271	20240702	161200	738065090	5280	5280	5280	5280	0
272	20240702	161100	738065090	5280	5280	5280	5280	1790
273	20240702	161000	738065090	5280	5280	5280	5280	0
274	20240702	160900	738065090	5280	5280	5280	5280	0
275	20240702	160800	738065090	5280	5280	5280	5280	0
276	20240702	160700	738065090	5280	5280	5280	5280	0
277	20240702	160600	738065090	5280	5280	5280	5280	0
278	20240702	160500	738065090	5280	5280	5280	5280	0
279	20240702	160400	738065090	5280	5280	5280	5280	0
280	20240702	160300	738065090	5280	5280	5280	5280	0
281	20240702	160200	738065090	5280	5280	5280	5280	0
282	20240702	160100	738065090	5280	5280	5280	5280	0
283	20240702	160000	738065090	5280	5280	5280	5280	0
284	20240702	155900	738065090	5280	5280	5280	5280	0
285	20240702	155800	738065090	5280	5280	5280	5280	0
286	20240702	155700	738065090	5280	5280	5280	5280	0
287	20240702	155600	738065090	5280	5280	5280	5280	0
288	20240702	155500	738065090	5280	5280	5280	5280	0
289	20240702	155400	738065090	5280	5280	5280	5280	0
290	20240702	155300	738065090	5280	5280	5280	5280	0
291	20240702	155200	738065090	5280	5280	5280	5280	0
292	20240702	155100	738065090	5280	5280	5280	5280	0
293	20240702	155000	738065090	5280	5280	5280	5280	0
294	20240702	154900	738065090	5280	5280	5280	5280	0
295	20240702	154800	738065090	5280	5280	5280	5280	0
296	20240702	154700	738065090	5280	5280	5280	5280	0
297	20240702	154600	738065090	5280	5280	5280	5280	0
298	20240702	154500	738065090	5280	5280	5280	5280	0
299	20240702	154400	738065090	5280	5280	5280	5280	0
300	20240702	154300	738065090	5280	5280	5280	5280	0
301	20240702	154200	738065090	5280	5280	5280	5280	0
302	20240702	154100	738065090	5280	5280	5280	5280	1790
303	20240702	154000	738065090	5280	5280	5280	5280	0
304	20240702	153900	738065090	5280	5280	5280	5280	0
305	20240702	153800	738065090	5280	5280	5280	5280	0
306	20240702	153700	738065090	5280	5280	5280	5280	0
307	20240702	153600	738065090	5280	5280	5280	5280	0
308	20240702	153500	738065090	5280	5280	5280	5280	0
309	20240702	153400	738065090	5280	5280	5280	5280	0
310	20240702	153300	738065090	5280	5280	5280	5280	0
311	20240702	153200	738065090	5280	5280	5280	5280	0
312	20240702	153100	738065090	5280	5280	5280	5280	0
313	20240702	153000	738065090	5280	5280	5280	5280	1790
314	20240702	152900	728613890	5260	5260	5260	5260	0
315	20240702	152800	728613890	5260	5260	5260	5260	0
316	20240702	152700	728613890	5260	5260	5260	5260	0
317	20240702	152600	728613890	5260	5260	5260	5260	0
318	20240702	152500	728613890	5260	5260	5260	5260	0
319	20240702	152400	728613890	5260	5260	5260	5260	0
320	20240702	152300	728613890	5260	5260	5260	5260	0
321	20240702	152200	728613890	5260	5260	5260	5260	0
322	20240702	152100	728613890	5260	5260	5260	5260	0
323	20240702	152000	728613890	5260	5260	5260	5260	0
324	20240702	151900	728613890	5260	5260	5260	5260	10
325	20240702	151800	728561290	5260	5260	5260	5260	6
326	20240702	151700	728529730	5260	5260	5260	5260	0
327	20240702	151600	728529730	5260	5240	5260	5240	2
328	20240702	151500	728519230	5240	5250	5250	5240	140
329	20240702	151400	727784630	5250	5250	5250	5250	50
330	20240702	151300	727522130	5240	5240	5240	5240	0
331	20240702	151200	727522130	5240	5240	5240	5240	0
332	20240702	151100	727522130	5240	5240	5240	5240	0
333	20240702	151000	727522130	5240	5240	5240	5240	100
334	20240702	150900	726998130	5230	5230	5230	5230	0
335	20240702	150800	726998130	5230	5230	5230	5230	0
336	20240702	150700	726998130	5230	5240	5240	5230	260
337	20240702	150600	725636650	5270	5270	5270	5270	0
338	20240702	150500	725636650	5270	5270	5270	5270	0
339	20240702	150400	725636650	5270	5270	5270	5270	0
340	20240702	150300	725636650	5270	5270	5270	5270	0
341	20240702	150200	725636650	5270	5270	5270	5270	19
342	20240702	150100	725536520	5240	5240	5240	5240	0
343	20240702	150000	725536520	5240	5240	5240	5240	45
344	20240702	145900	725300720	5270	5270	5270	5270	1
345	20240702	145800	725295450	5270	5270	5270	5270	1
346	20240702	145700	725290180	5230	5230	5230	5230	0
347	20240702	145600	725290180	5230	5260	5260	5230	238
348	20240702	145500	724040720	5260	5260	5260	5260	356
349	20240702	145400	722168160	5260	5260	5260	5260	0
350	20240702	145300	722168160	5260	5260	5260	5260	10
351	20240702	145200	722115560	5260	5270	5270	5260	1197
352	20240702	145100	715817390	5250	5250	5250	5250	0
353	20240702	145000	715817390	5250	5250	5250	5250	0
354	20240702	144900	715817390	5250	5250	5250	5250	0
355	20240702	144800	715817390	5250	5250	5250	5250	0
356	20240702	144700	715817390	5250	5250	5250	5250	2
357	20240702	144600	715806890	5260	5270	5280	5260	29
358	20240702	144500	715654190	5270	5270	5270	5270	0
359	20240702	144400	715654190	5270	5270	5270	5270	0
360	20240702	144300	715654190	5270	5270	5270	5270	50
361	20240702	144200	715390690	5280	5270	5280	5270	20
362	20240702	144100	715285190	5280	5280	5280	5280	57
363	20240702	144000	714984230	5270	5270	5270	5270	68
364	20240702	143900	714625870	5270	5270	5270	5270	22
365	20240702	143800	714509930	5270	5270	5270	5270	2
366	20240702	143700	714499390	5260	5260	5260	5260	0
367	20240702	143600	714499390	5260	5260	5260	5260	0
368	20240702	143500	714499390	5260	5260	5260	5260	225
369	20240702	143400	713315890	5250	5250	5250	5250	360
370	20240702	143300	711425890	5250	5250	5250	5250	1
371	20240702	143200	711420640	5250	5250	5250	5250	0
372	20240702	143100	711420640	5250	5250	5250	5250	0
373	20240702	143000	711420640	5250	5230	5250	5200	159
374	20240702	142900	710587690	5240	5240	5240	5240	0
375	20240702	142800	710587690	5240	5240	5240	5240	0
376	20240702	142700	710587690	5240	5220	5240	5200	12
377	20240702	142600	710525120	5190	5190	5210	5190	101
378	20240702	142500	710000910	5210	5210	5210	5210	800
379	20240702	142400	705832910	5210	5210	5210	5210	27
380	20240702	142300	705692240	5190	5190	5190	5190	0
381	20240702	142200	705692240	5190	5190	5190	5190	0
382	20240702	142100	705692240	5190	5190	5190	5190	0
383	20240702	142000	705692240	5190	5190	5190	5190	34
384	20240702	141900	705515780	5220	5220	5220	5220	0
385	20240702	141800	705515780	5220	5220	5220	5220	0
386	20240702	141700	705515780	5220	5220	5220	5220	211
387	20240702	141600	704414360	5180	5180	5180	5180	500
388	20240702	141500	701824360	5220	5220	5220	5220	1
389	20240702	141400	701819140	5180	5180	5180	5180	1
390	20240702	141300	701813960	5180	5200	5200	5180	16
391	20240702	141200	701730780	5200	5200	5200	5200	297
392	20240702	141100	700186380	5200	5210	5210	5200	309
393	20240702	141000	698576530	5210	5210	5210	5210	0
394	20240702	140900	698576530	5210	5210	5210	5210	163
395	20240702	140800	697727300	5210	5210	5210	5210	0
396	20240702	140700	697727300	5210	5210	5210	5210	500
397	20240702	140600	695122300	5170	5170	5170	5170	0
398	20240702	140500	695122300	5170	5170	5170	5170	530
399	20240702	140400	692382200	5170	5180	5180	5170	1001
400	20240702	140300	687204010	5220	5220	5220	5220	0
401	20240702	140200	687204010	5220	5220	5220	5220	2
402	20240702	140100	687193570	5220	5180	5220	5180	34
403	20240702	140000	687017410	5180	5200	5200	5180	367
404	20240702	135900	685112120	5200	5200	5200	5200	66
405	20240702	135800	684768920	5220	5220	5220	5220	0
406	20240702	135700	684768920	5220	5220	5220	5220	0
407	20240702	135600	684768920	5220	5220	5220	5220	0
408	20240702	135500	684768920	5220	5220	5220	5220	45
409	20240702	135400	684534020	5220	5220	5220	5220	0
410	20240702	135300	684534020	5220	5220	5220	5220	7
411	20240702	135200	684497480	5190	5190	5190	5190	0
412	20240702	135100	684497480	5190	5190	5190	5190	0
413	20240702	135000	684497480	5190	5190	5190	5190	10
414	20240702	134900	684445580	5190	5190	5190	5190	4
415	20240702	134800	684424820	5180	5200	5200	5180	421
416	20240702	134700	682239120	5210	5210	5210	5210	12
417	20240702	134600	682176600	5210	5210	5210	5210	0
418	20240702	134500	682176600	5210	5210	5210	5210	0
419	20240702	134400	682176600	5210	5210	5210	5210	415
420	20240702	134300	680014450	5220	5220	5220	5220	0
421	20240702	134200	680014450	5220	5220	5220	5220	0
422	20240702	134100	680014450	5220	5220	5220	5220	0
423	20240702	134000	680014450	5220	5220	5220	5220	0
424	20240702	133900	680014450	5220	5220	5220	5220	1
425	20240702	133800	680009230	5210	5210	5210	5210	0
426	20240702	133700	680009230	5210	5210	5210	5210	0
427	20240702	133600	680009230	5210	5210	5210	5210	40
428	20240702	133500	679800830	5210	5210	5210	5210	0
429	20240702	133400	679800830	5210	5210	5210	5210	685
430	20240702	133300	676231980	5230	5230	5230	5230	0
431	20240702	133200	676231980	5230	5230	5230	5230	0
432	20240702	133100	676231980	5230	5230	5230	5230	0
433	20240702	133000	676231980	5230	5230	5230	5230	0
434	20240702	132900	676231980	5230	5230	5230	5230	1
435	20240702	132800	676226750	5180	5180	5180	5180	1
436	20240702	132700	676221570	5230	5230	5230	5230	0
437	20240702	132600	676221570	5230	5230	5230	5230	0
438	20240702	132500	676221570	5230	5230	5230	5230	0
439	20240702	132400	676221570	5230	5230	5230	5230	0
440	20240702	132300	676221570	5230	5230	5230	5230	0
441	20240702	132200	676221570	5230	5230	5230	5230	0
442	20240702	132100	676221570	5230	5210	5230	5210	201
443	20240702	132000	675174340	5200	5200	5200	5200	173
444	20240702	131900	674274740	5210	5210	5210	5210	127
445	20240702	131800	673613070	5190	5200	5200	5190	956
446	20240702	131700	668650750	5200	5200	5200	5200	0
447	20240702	131600	668650750	5200	5200	5200	5200	0
448	20240702	131500	668650750	5200	5200	5200	5200	0
449	20240702	131400	668650750	5200	5210	5210	5200	34
450	20240702	131300	668473890	5240	5240	5240	5240	0
451	20240702	131200	668473890	5240	5240	5240	5240	0
452	20240702	131100	668473890	5240	5240	5240	5240	0
453	20240702	131000	668473890	5240	5240	5240	5240	0
454	20240702	130900	668473890	5240	5240	5240	5240	50
455	20240702	130800	668211890	5240	5240	5240	5240	0
456	20240702	130700	668211890	5240	5240	5240	5240	1
457	20240702	130600	668206650	5240	5240	5240	5240	0
458	20240702	130500	668206650	5240	5230	5240	5230	2
459	20240702	130400	668196180	5250	5250	5250	5250	0
460	20240702	130300	668196180	5250	5250	5250	5250	0
461	20240702	130200	668196180	5250	5250	5250	5250	0
462	20240702	130100	668196180	5250	5240	5250	5240	373
463	20240702	130000	666238210	5250	5210	5250	5210	305
464	20240702	125900	664649050	5200	5200	5200	5200	271
465	20240702	125800	663239850	5170	5170	5170	5170	63
466	20240702	125700	662914140	5200	5190	5200	5190	1333
467	20240702	125600	655987420	5190	5190	5190	5190	1
468	20240702	125500	655982230	5170	5170	5170	5170	0
469	20240702	125400	655982230	5170	5180	5180	5170	40
470	20240702	125300	655775420	5190	5190	5190	5190	558
471	20240702	125200	652879400	5190	5180	5190	5180	3
472	20240702	125100	652863850	5170	5170	5170	5170	0
473	20240702	125000	652863850	5170	5180	5180	5170	232
474	20240702	124900	651664310	5190	5190	5190	5190	615
475	20240702	124800	648472460	5180	5180	5180	5180	50
476	20240702	124700	648213460	5190	5190	5190	5190	208
477	20240702	124600	647133940	5190	5190	5190	5190	198
478	20240702	124500	646106320	5190	5190	5190	5190	2
479	20240702	124400	646095940	5190	5170	5190	5170	780
480	20240702	124300	642059120	5170	5180	5180	5170	378
481	20240702	124200	640104080	5190	5190	5190	5190	0
482	20240702	124100	640104080	5190	5190	5190	5190	96
483	20240702	124000	639605840	5200	5170	5200	5170	673
484	20240702	123900	636126340	5170	5180	5180	5170	1483
485	20240702	123800	628457660	5170	5180	5180	5170	5
486	20240702	123700	628431800	5200	5200	5200	5200	0
487	20240702	123600	628431800	5200	5200	5200	5200	2
488	20240702	123500	628421400	5180	5180	5180	5180	251
489	20240702	123400	627121220	5180	5180	5180	5180	749
490	20240702	123300	623241400	5180	5180	5180	5180	0
491	20240702	123200	623241400	5180	5180	5180	5180	131
492	20240702	123100	622562820	5190	5190	5190	5190	0
493	20240702	123000	622562820	5190	5190	5190	5190	303
494	20240702	122900	620990250	5190	5190	5190	5190	1
495	20240702	122800	620985060	5190	5190	5190	5190	4
496	20240702	122700	620964300	5200	5200	5200	5200	2
497	20240702	122600	620953900	5170	5200	5200	5170	3002
498	20240702	122500	605426370	5180	5180	5180	5180	367
499	20240702	122400	603525310	5180	5180	5180	5180	1
500	20240702	122300	603520130	5200	5200	5200	5200	101
501	20240702	122200	602994930	5180	5180	5180	5180	0
502	20240702	122100	602994930	5180	5180	5180	5180	0
503	20240702	122000	602994930	5180	5180	5180	5180	0
504	20240702	121900	602994930	5180	5220	5220	5180	4
505	20240702	121800	602974170	5170	5210	5210	5170	535
506	20240702	121700	600194260	5220	5210	5220	5180	5086
507	20240702	121600	573802740	5210	5220	5220	5210	201
508	20240702	121500	572755520	5220	5220	5220	5220	1077
509	20240702	121400	567133580	5220	5220	5220	5220	0
510	20240702	121300	567133580	5220	5220	5220	5220	16
511	20240702	121200	567050060	5230	5230	5230	5230	13
512	20240702	121100	566982070	5230	5230	5230	5230	2
513	20240702	121000	566971610	5230	5230	5230	5230	0
514	20240702	120900	566971610	5230	5230	5230	5230	0
515	20240702	120800	566971610	5230	5230	5230	5230	1
516	20240702	120700	566966380	5230	5230	5230	5230	0
517	20240702	120600	566966380	5230	5230	5230	5230	10
518	20240702	120500	566914080	5230	5230	5230	5230	0
519	20240702	120400	566914080	5230	5220	5230	5220	2
520	20240702	120300	566903630	5220	5220	5220	5220	5
521	20240702	120200	566877530	5220	5220	5220	5220	55
522	20240702	120100	566590430	5250	5250	5250	5250	0
523	20240702	120000	566590430	5250	5250	5250	5250	0
524	20240702	115900	566590430	5250	5250	5250	5250	1
525	20240702	115800	566585180	5220	5220	5220	5220	0
526	20240702	115700	566585180	5220	5220	5220	5220	1
527	20240702	115600	566579960	5220	5230	5280	5220	1197
528	20240702	115500	560300150	5250	5250	5250	5250	30
529	20240702	115400	560142650	5250	5250	5250	5250	1
530	20240702	115300	560137400	5240	5240	5240	5240	200
531	20240702	115200	559089400	5230	5230	5230	5230	0
532	20240702	115100	559089400	5230	5230	5230	5230	149
533	20240702	115000	558310130	5230	5230	5230	5230	0
534	20240702	114900	558310130	5230	5230	5230	5230	4
535	20240702	114800	558289210	5230	5230	5230	5230	1
536	20240702	114700	558283980	5230	5210	5230	5210	11
537	20240702	114600	558226650	5210	5210	5210	5210	0
538	20240702	114500	558226650	5210	5210	5210	5210	8
539	20240702	114400	558184970	5210	5210	5210	5210	0
540	20240702	114300	558184970	5210	5210	5210	5210	1
541	20240702	114200	558179760	5210	5210	5210	5210	80
542	20240702	114100	557762960	5210	5210	5210	5210	0
543	20240702	114000	557762960	5210	5210	5210	5210	5
544	20240702	113900	557736910	5230	5230	5230	5230	0
545	20240702	113800	557736910	5230	5230	5230	5230	0
546	20240702	113700	557736910	5230	5230	5230	5230	0
547	20240702	113600	557736910	5230	5230	5230	5230	20
548	20240702	113500	557632310	5230	5230	5230	5230	1
549	20240702	113400	557627080	5210	5210	5210	5210	0
550	20240702	113300	557627080	5210	5210	5210	5210	0
551	20240702	113200	557627080	5210	5210	5210	5210	0
552	20240702	113100	557627080	5210	5210	5210	5210	470
553	20240702	113000	555178380	5210	5210	5210	5210	3
554	20240702	112900	555162750	5210	5210	5210	5210	0
555	20240702	112800	555162750	5210	5210	5210	5210	0
556	20240702	112700	555162750	5210	5210	5210	5210	1000
557	20240702	112600	549952750	5210	5210	5210	5210	17
558	20240702	112500	549864180	5240	5240	5240	5240	673
559	20240702	112400	546337660	5240	5240	5240	5240	405
560	20240702	112300	544215460	5240	5240	5240	5240	600
561	20240702	112200	541071460	5240	5240	5240	5240	30
562	20240702	112100	540914260	5240	5240	5240	5240	0
563	20240702	112000	540914260	5240	5210	5240	5210	30
564	20240702	111900	540757660	5250	5250	5250	5250	0
565	20240702	111800	540757660	5250	5250	5250	5250	0
566	20240702	111700	540757660	5250	5250	5250	5250	0
567	20240702	111600	540757660	5250	5240	5250	5240	302
568	20240702	111500	539175170	5240	5250	5250	5240	41
569	20240702	111400	538960230	5250	5250	5250	5250	2
570	20240702	111300	538949730	5240	5260	5260	5240	10
571	20240702	111200	538897210	5260	5260	5260	5260	20
572	20240702	111100	538792010	5260	5240	5260	5240	280
573	20240702	111000	537320140	5240	5240	5240	5240	0
574	20240702	110900	537320140	5240	5220	5240	5220	201
575	20240702	110800	536270900	5240	5240	5240	5240	15
576	20240702	110700	536192300	5250	5250	5250	5250	111
577	20240702	110600	535609550	5250	5250	5250	5220	1641
578	20240702	110500	527042050	5220	5260	5260	5220	159
579	20240702	110400	526209850	5260	5250	5260	5230	707
580	20240702	110300	522502030	5230	5240	5240	5230	625
581	20240702	110200	519232030	5240	5240	5240	5240	0
582	20240702	110100	519232030	5240	5240	5240	5240	0
583	20240702	110000	519232030	5240	5240	5240	5240	0
584	20240702	105900	519232030	5240	5240	5240	5240	0
585	20240702	105800	519232030	5240	5240	5240	5240	5
586	20240702	105700	519205830	5240	5230	5240	5230	21
587	20240702	105600	519095960	5230	5230	5230	5230	4
588	20240702	105500	519075040	5240	5230	5240	5230	7
589	20240702	105400	519038400	5230	5230	5230	5230	180
590	20240702	105300	518097000	5250	5230	5250	5230	99
591	20240702	105200	517579190	5250	5250	5250	5250	0
592	20240702	105100	517579190	5250	5250	5250	5250	0
593	20240702	105000	517579190	5250	5230	5250	5230	2
594	20240702	104900	517568710	5220	5220	5220	5220	50
595	20240702	104800	517307710	5220	5230	5230	5220	851
596	20240702	104700	512857140	5260	5260	5260	5260	0
597	20240702	104600	512857140	5260	5250	5260	5240	1650
598	20240702	104500	504204140	5250	5260	5260	5250	127
599	20240702	104400	503537120	5270	5270	5270	5270	2
600	20240702	104300	503526580	5250	5260	5260	5250	70
601	20240702	104200	503158970	5270	5270	5270	5270	0
602	20240702	104100	503158970	5270	5270	5270	5270	142
603	20240702	104000	502410630	5300	5300	5300	5300	0
604	20240702	103900	502410630	5300	5300	5300	5300	0
605	20240702	103800	502410630	5300	5300	5300	5300	503
606	20240702	103700	499744730	5300	5280	5300	5280	576
607	20240702	103600	496699290	5280	5280	5280	5280	10
608	20240702	103500	496646490	5290	5280	5290	5250	718
609	20240702	103400	492860360	5280	5260	5280	5260	214
610	20240702	103300	491733140	5250	5260	5260	5250	131
611	20240702	103200	491045080	5260	5260	5260	5260	33
612	20240702	103100	490871500	5250	5240	5250	5240	734
613	20240702	103000	487025330	5240	5230	5240	5230	1367
614	20240702	102900	479875910	5230	5230	5230	5230	20
615	20240702	102800	479771310	5230	5220	5230	5220	420
616	20240702	102700	477578060	5220	5200	5220	5200	1019
617	20240702	102600	472273870	5190	5190	5190	5190	483
618	20240702	102500	469767100	5190	5190	5200	5190	1112
619	20240702	102400	463995810	5190	5180	5200	5170	648
620	20240702	102300	460633050	5190	5180	5190	5160	1061
621	20240702	102200	455141260	5180	5180	5180	5180	188
622	20240702	102100	454167420	5180	5180	5180	5180	208
623	20240702	102000	453089980	5180	5170	5190	5120	1519
624	20240702	101900	445296240	5210	5200	5220	5200	1303
625	20240702	101800	438508420	5200	5200	5200	5200	5
626	20240702	101700	438482420	5200	5140	5210	5140	6400
627	20240702	101600	405495750	5150	5140	5150	5140	107
628	20240702	101500	404945750	5100	5140	5140	5100	3160
629	20240702	101400	388794780	5160	5180	5190	5110	7098
630	20240702	101300	352449360	5150	5180	5180	5150	251
631	20240702	101200	351154640	5150	5170	5170	5150	2053
632	20240702	101100	340573930	5160	5170	5170	5160	358
633	20240702	101000	338726530	5160	5180	5180	5160	2100
634	20240702	100900	327876040	5200	5190	5200	5170	928
635	20240702	100800	323069770	5220	5220	5220	5220	100
636	20240702	100700	322547770	5230	5230	5230	5230	0
637	20240702	100600	322547770	5230	5230	5230	5230	69
638	20240702	100500	322186900	5200	5200	5200	5200	500
639	20240702	100400	319586900	5230	5230	5230	5210	4
640	20240702	100300	319566020	5230	5210	5230	5210	89
641	20240702	100200	319102290	5220	5210	5220	5210	7
642	20240702	100100	319065810	5240	5230	5240	5230	121
643	20240702	100000	318432870	5240	5240	5240	5240	0
644	20240702	095900	318432870	5240	5240	5240	5240	1
645	20240702	095800	318427630	5230	5220	5230	5220	152
646	20240702	095700	317633680	5210	5180	5210	5180	48
647	20240702	095600	317383630	5170	5170	5170	5170	0
648	20240702	095500	317383630	5170	5200	5200	5170	275
649	20240702	095400	315958610	5170	5190	5190	5160	2807
650	20240702	095300	301395730	5190	5220	5220	5130	3931
651	20240702	095200	281066510	5220	5220	5220	5220	346
652	20240702	095100	279260390	5220	5220	5220	5220	3
653	20240702	095000	279244730	5220	5220	5220	5220	0
654	20240702	094900	279244730	5220	5210	5220	5200	1678
655	20240702	094800	270518790	5240	5210	5240	5210	103
656	20240702	094700	269982100	5210	5210	5210	5210	200
657	20240702	094600	268940100	5210	5210	5210	5210	479
658	20240702	094500	266444510	5210	5210	5210	5210	44
659	20240702	094400	266215270	5200	5230	5230	5200	3930
660	20240702	094300	245742580	5220	5240	5240	5220	647
661	20240702	094200	242358730	5240	5240	5240	5240	15
662	20240702	094100	242280130	5230	5270	5270	5230	132
663	20240702	094000	241589640	5230	5250	5270	5230	722
664	20240702	093900	237805410	5280	5280	5280	5250	3551
665	20240702	093800	219162160	5280	5260	5280	5260	51
666	20240702	093700	218893880	5260	5260	5260	5260	4023
667	20240702	093600	197732900	5260	5260	5260	5260	612
668	20240702	093500	194513780	5260	5270	5270	5260	3112
669	20240702	093400	178140160	5280	5280	5280	5280	20
670	20240702	093300	178034560	5290	5310	5310	5270	471
671	20240702	093200	175545620	5280	5280	5290	5280	1589
672	20240702	093100	167155530	5280	5310	5310	5270	4476
673	20240702	093000	143489470	5330	5330	5330	5330	5
674	20240702	092900	143462820	5330	5300	5330	5300	1020
675	20240702	092800	138056340	5300	5300	5300	5300	0
676	20240702	092700	138056340	5300	5310	5310	5300	545
677	20240702	092600	135167830	5310	5310	5330	5310	356
678	20240702	092500	133277450	5330	5330	5330	5330	5
679	20240702	092400	133250800	5310	5310	5310	5310	78
680	20240702	092300	132836620	5310	5310	5310	5310	0
681	20240702	092200	132836620	5310	5350	5350	5300	767
682	20240702	092100	128753490	5330	5360	5360	5330	8
683	20240702	092000	128710680	5340	5330	5360	5330	1073
684	20240702	091900	122971010	5290	5290	5290	5290	195
685	20240702	091800	121939460	5320	5320	5320	5320	142
686	20240702	091700	121184020	5290	5300	5300	5290	1439
687	20240702	091600	113570110	5300	5300	5300	5300	461
688	20240702	091500	111126810	5350	5290	5350	5280	429
689	20240702	091400	108848680	5300	5310	5310	5280	1457
690	20240702	091300	101123630	5310	5350	5350	5310	727
691	20240702	091200	97234580	5350	5320	5350	5300	1670
692	20240702	091100	88315840	5290	5320	5320	5290	487
693	20240702	091000	85739580	5320	5310	5330	5270	886
694	20240702	090900	81037420	5300	5270	5300	5270	257
695	20240702	090800	79681350	5260	5260	5310	5260	1769
696	20240702	090700	70354620	5250	5280	5300	5250	2563
697	20240702	090600	56870670	5280	5280	5310	5280	2087
698	20240702	090500	45819960	5260	5310	5310	5260	3515
699	20240702	090400	27202630	5280	5360	5360	5280	1814
700	20240702	090300	17597570	5350	5390	5390	5320	1825
701	20240702	090200	7832320	5390	5430	5430	5390	49
702	20240702	090100	7567630	5460	5460	5460	5460	2
703	20240702	090000	7556710	5460	5460	5470	5460	1384